7600 日本エム・ディ・エム

PBR

2023/12/19

2023/07/26～2023/12/19

株価＆PBRの推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2023
12/19	743	753	735	746	+0.81%	67,900	197億5100万	+5.22%	15.45	0.81
12/18	742	744	731	740	-0.54%	69,300	195億9215万	+4.82%	15.32	0.8
12/15	733	746	729	744	+2.62%	76,600	196億9805万	+5.53%	15.41	0.81
12/14	735	745	719	725	-0.14%	69,400	191億9501万	+3.13%	15.01	0.79
12/13	712	731	712	726	+1.97%	58,400	192億2148万	+3.57%	15.03	0.79
12/12	728	733	706	712	-1.39%	76,500	188億5082万	+1.86%	14.74	0.77
12/11	712	724	712	722	+1.98%	53,300	191億1558万	+3.59%	14.95	0.78
12/08	714	719	701	708	-0.84%	131,500	187億4492万	+2.02%	14.66	0.77
12/07	726	726	713	714	-2.46%	83,700	189億377万	+3.18%	14.79	0.77
12/06	713	738	711	732	+3.54%	96,400	193億8034万	+5.78%	15.16	0.79
12/05	715	722	707	707	-0.98%	51,200	187億1844万	+2.46%	14.64	0.77
12/04	706	717	699	714	+1.71%	60,200	189億377万	+3.33%	14.79	0.77
12/01	700	709	700	702	-0.14%	60,100	185億8606万	+1.74%	14.54	0.76
11/30	706	707	695	703	-0.42%	91,300	186億1254万	+1.74%	14.56	0.76
11/29	705	711	702	706	-0.56%	38,400	186億9197万	+2.17%	14.62	0.77
11/28	710	710	699	710	+1.14%	36,400	187億9787万	+2.75%	14.7	0.77
11/27	710	720	701	702	-1.13%	40,600	185億8606万	+1.45%	14.54	0.76
11/24	716	717	707	710	+0.57%	54,600	187億9787万	+2.6%	14.7	0.77
11/22	695	720	695	706	+1.73%	99,800	186億9197万	+1.88%	14.62	0.77
11/21	691	698	687	694	+0.43%	84,300	183億7426万	0%	14.37	0.75
11/20	686	699	686	691	+1.62%	56,000	182億9483万	-0.43%	14.31	0.75
11/17	675	680	670	680	+0.89%	43,000	180億359万	-2.16%	14.08	0.74
11/16	679	683	671	674	-1.75%	73,500	178億4474万	-3.44%	13.96	0.73
11/15	679	692	678	686	+3%	84,600	181億6245万	-2%	14.21	0.74
11/14	672	675	666	666	-1.33%	57,800	176億3293万	-5.13%	13.79	0.72
11/13	703	703	672	675	-4.12%	106,100	178億7121万	-4.12%	13.98	0.73
11/10	708	708	687	704	-0.28%	100,000	186億3901万	-0.14%	14.58	0.76
11/09	680	706	678	706	+5.06%	78,200	186億9197万	+0.14%	14.62	0.77
11/08	687	690	670	672	-1.9%	172,300	177億9179万	-4.82%	13.92	0.73
11/07	665	694	665	685	+4.42%	131,800	181億3597万	-3.25%	14.19	0.74
11/06	651	665	649	656	0%	178,800	173億6817万	-7.74%	13.58	0.71
11/02	661	667	645	656	-0.3%	246,800	173億6817万	-8.12%	13.58	0.71
11/01	704	715	657	658	-7.45%	291,100	174億2112万	-8.36%	13.63	0.71
10/31	670	712	670	711	+3.34%	181,300	188億2435万	-1.52%	14.72	0.77
10/30	698	700	687	688	-3.91%	377,800	182億1540万	-4.84%	14.25	0.75
10/27	708	719	703	716	+1.56%	47,400	189億5673万	-1.38%	14.83	0.78
10/26	713	723	700	705	-0.84%	63,000	186億6549万	-2.89%	14.6	0.76
10/25	715	721	709	711	-0.84%	50,200	188億2435万	-2.34%	14.72	0.77
10/24	705	719	687	717	+1.56%	80,100	189億8320万	-1.78%	14.85	0.78
10/23	708	719	702	706	-1.12%	53,900	186億9197万	-3.55%	14.62	0.77
10/20	711	718	709	714	-0.28%	39,000	189億377万	-2.72%	14.79	0.77
10/19	716	725	715	716	-1.38%	25,800	189億5673万	-2.85%	14.83	0.78
10/18	724	731	718	726	0%	32,800	192億2148万	-1.76%	15.03	0.79
10/17	715	732	715	726	+2.25%	55,000	192億2148万	-1.89%	15.03	0.79
10/16	713	719	707	710	-0.42%	66,400	187億9787万	-4.18%	14.7	0.77
10/13	738	741	713	713	-3.78%	79,500	188億7730万	-4.17%	14.77	0.77
10/12	733	742	724	741	+1.09%	74,500	196億1862万	-0.8%	15.35	0.8
10/11	732	737	725	733	0%	38,400	194億682万	-2.01%	15.18	0.8
10/10	725	735	724	733	+2.37%	67,400	194億682万	-2.14%	15.18	0.8
10/06	712	720	711	716	0%	28,300	189億5673万	-4.66%	14.83	0.78
10/05	713	717	704	716	+1.99%	63,700	189億5673万	-4.79%	14.83	0.78
10/04	700	712	698	702	-1.27%	99,700	185億8606万	-6.9%	14.54	0.76
10/03	730	730	711	711	-3%	85,300	188億2435万	-6.08%	14.72	0.77
10/02	747	756	733	733	-2.66%	103,700	194億682万	-3.43%	15.18	0.8
09/29	752	764	749	753	+0.67%	62,000	199億3633万	-0.92%	15.57	0.81
09/28	755	761	746	748	-0.8%	57,800	198億395万	-1.58%	15.47	0.8
09/27	754	762	739	754	+1.21%	133,100	199億6281万	-0.92%	15.59	0.81
09/26	754	754	745	745	-0.8%	56,700	197億2453万	-2.1%	15.41	0.8
09/25	744	753	740	751	+1.08%	65,100	198億8338万	-1.44%	15.53	0.8
09/22	725	747	721	743	+1.78%	93,600	196億7157万	-2.37%	15.37	0.8
09/21	740	741	726	730	-1.62%	91,500	193億2739万	-4.33%	15.1	0.78
09/20	760	761	742	742	-3.01%	115,100	196億4510万	-3.13%	15.35	0.79
09/19	775	775	756	765	-0.65%	76,100	202億5404万	-0.52%	15.82	0.82
09/15	768	775	761	770	+1.18%	74,300	203億8642万	-0.13%	15.93	0.82
09/14	778	778	761	761	-2.19%	66,700	201億4814万	-1.68%	15.74	0.81
09/13	770	778	767	778	+1.43%	61,000	205億9823万	0%	16.09	0.83
09/12	764	770	760	767	+1.32%	60,300	203億699万	-1.92%	15.86	0.82
09/11	763	771	751	757	-0.66%	142,100	200億4224万	-3.69%	15.66	0.81
09/08	762	766	759	762	-1.17%	112,200	201億7462万	-3.42%	15.76	0.82
09/07	782	783	768	771	-1.41%	68,100	204億1290万	-2.77%	15.95	0.83
09/06	780	796	780	782	+0.51%	94,900	207億413万	-2.01%	16.17	0.84
09/05	766	780	766	778	+1.3%	72,700	205億9823万	-3.35%	16.09	0.83
09/04	767	773	752	768	+0.92%	143,000	203億3347万	-5.65%	15.88	0.82
09/01	759	768	751	761	+0.26%	110,900	201億4814万	-7.31%	15.74	0.81
08/31	777	779	759	759	-1.3%	75,000	200億9519万	-8.55%	15.7	0.81
08/30	773	773	766	769	-0.13%	66,800	203億5995万	-8.23%	15.9	0.82
08/29	771	773	760	770	+0.65%	84,700	203億8642万	-8.98%	15.93	0.82
08/28	761	778	747	765	+1.32%	144,900	202億5404万	-10.53%	15.82	0.82
08/25	754	760	747	755	-0.66%	90,300	199億8928万	-12.62%	15.61	0.81
08/24	756	771	756	760	+0.66%	90,500	201億2166万	-12.94%	15.72	0.81
08/23	746	755	734	755	-0.13%	229,000	199億8928万	-14.3%	15.61	0.81
08/22	750	761	747	756	-1.18%	165,300	200億1576万	-15.06%	15.64	0.81
08/21	748	769	742	765	+2.27%	189,300	202億5404万	-14.81%	15.82	0.82
08/18	770	770	745	748	-3.86%	200,100	198億395万	-17.53%	15.47	0.8
08/17	795	795	770	778	-3.11%	191,000	205億9823万	-15.07%	16.09	0.83
08/16	817	817	795	803	-1.83%	159,800	212億6013万	-13.1%	16.61	0.86
08/15	827	830	818	818	-1.45%	79,000	216億5726万	-12.14%	16.92	0.88
08/14	835	847	823	830	-1.54%	115,200	219億7498万	-11.51%	17.17	0.89
08/10	862	862	834	843	-1.4%	120,300	223億1916万	-10.7%	17.43	0.9
08/09	858	859	841	855	-2.06%	214,300	226億3687万	-10%	17.68	0.92
08/08	851	888	848	873	+1.75%	264,400	231億1344万	-8.68%	18.06	0.93
08/07	834	858	827	858	+2.51%	170,700	227億1630万	-10.81%	17.75	0.92
08/04	861	861	833	837	-2.67%	227,900	221億6031万	-13.53%	17.31	0.9
08/03	894	897	855	860	-5.29%	384,400	227億6925万	-11.89%	17.79	0.92
08/02	951	959	906	908	-5.81%	232,900	240億4009万	-7.63%	18.78	0.97
08/01	980	996	958	964	-1.73%	147,600	255億2274万	-2.23%	19.94	1.03
07/31	966	1,009	966	981	+2.4%	309,800	259億7283万	-0.61%	20.29	1.05
07/28	972	973	942	958	-1.44%	248,100	253億6389万	-3.04%	19.81	1.03
07/27	976	977	959	972	-0.41%	103,900	257億3455万	-1.92%	20.1	1.04
07/26	971	979	961	976	+0.51%	107,200	258億4045万	-1.81%	20.19	1.04

7600 日本エム・ディ・エム

PBR

2023/07/26～2023/12/19

株価＆PBRの推移

開示資料

決算

株式

チャート